날짜,시간,시가,고가,저가,종가,거래량
20210521,0901,27445,27490,27420,27460,542570
20210521,0902,27465,27525,27430,27505,426831
20210521,0903,27510,27525,27490,27520,240489
20210521,0904,27520,27540,27450,27480,198613
20210521,0905,27480,27545,27475,27520,241173
20210521,0906,27510,27630,27510,27630,320618
20210521,0907,27625,27640,27585,27590,232100
20210521,0908,27585,27595,27550,27560,148619
20210521,0909,27560,27630,27560,27620,186447
20210521,0910,27625,27665,27620,27655,295539
20210521,0911,27650,27715,27650,27700,273841
20210521,0912,27705,27750,27700,27740,219908
20210521,0913,27740,27770,27735,27770,240179
20210521,0914,27765,27810,27765,27780,365373
20210521,0915,27780,27780,27735,27745,197775
20210521,0916,27750,27765,27715,27735,161125
20210521,0917,27735,27780,27735,27735,158919
20210521,0918,27745,27755,27710,27725,140980
20210521,0919,27730,27730,27645,27660,258280
20210521,0920,27660,27665,27635,27665,86548
20210521,0921,27665,27670,27620,27645,126892
20210521,0922,27650,27650,27620,27625,76664
20210521,0923,27630,27630,27580,27590,120667
20210521,0924,27595,27595,27555,27580,76612
20210521,0925,27585,27600,27565,27580,96200
20210521,0926,27575,27615,27555,27605,113453
20210521,0927,27600,27605,27505,27530,182347
20210521,0928,27525,27530,27495,27530,154436
20210521,0929,27530,27575,27520,27560,113048
20210521,0930,27565,27575,27555,27565,50483
20210521,0931,27560,27585,27525,27575,151938
20210521,0932,27580,27625,27575,27615,157604
20210521,0933,27615,27640,27615,27625,75220
20210521,0934,27620,27625,27585,27625,77315
20210521,0935,27625,27650,27615,27640,100465
20210521,0936,27640,27725,27635,27710,259285
20210521,0937,27715,27730,27695,27710,119186
20210521,0938,27715,27715,27695,27700,102718
20210521,0939,27700,27720,27695,27710,108497
20210521,0940,27705,27710,27655,27675,98957
20210521,0941,27670,27675,27630,27645,89458
20210521,0942,27640,27715,27640,27715,138769
20210521,0943,27715,27765,27715,27735,247488
20210521,0944,27740,27775,27725,27770,152586
20210521,0945,27770,27790,27755,27785,109441
20210521,0946,27785,27795,27770,27795,112703
20210521,0947,27795,27850,27795,27845,434253
20210521,0948,27845,27850,27830,27840,165757
20210521,0949,27845,27875,27835,27865,222171
20210521,0950,27865,27880,27855,27860,97735
20210521,0951,27860,27870,27810,27845,115026
20210521,0952,27845,27850,27820,27840,53401
20210521,0953,27840,27860,27830,27840,92986
20210521,0954,27840,27880,27835,27860,92912
20210521,0955,27860,27900,27855,27900,163128
20210521,0956,27895,27910,27885,27910,186664
20210521,0957,27905,27915,27880,27885,138607
20210521,0958,27890,27910,27860,27865,105760
20210521,0959,27870,27875,27840,27850,86082
20210521,1000,27850,27870,27845,27865,53959
20210521,1001,27865,27885,27835,27845,90408
20210521,1002,27845,27855,27815,27820,52477
20210521,1003,27825,27835,27805,27810,109581
20210521,1004,27810,27825,27770,27780,86553
20210521,1005,27780,27800,27765,27765,58015
20210521,1006,27765,27800,27765,27780,54461
20210521,1007,27780,27795,27765,27775,28036
20210521,1008,27775,27775,27755,27765,91298
20210521,1009,27765,27815,27760,27815,70735
20210521,1010,27810,27825,27805,27815,77613
20210521,1011,27810,27820,27785,27815,65445
20210521,1012,27815,27855,27815,27850,116991
20210521,1013,27850,27870,27845,27845,93129
20210521,1014,27850,27860,27835,27845,63225
20210521,1015,27845,27870,27845,27860,79187
20210521,1016,27860,27860,27830,27840,47601
20210521,1017,27835,27840,27815,27815,19868
20210521,1018,27820,27835,27815,27825,47530
20210521,1019,27825,27825,27760,27785,99679
20210521,1020,27780,27800,27780,27795,26536
20210521,1021,27790,27795,27770,27785,38037
20210521,1022,27780,27785,27750,27760,61490
20210521,1023,27760,27790,27760,27785,19082
20210521,1024,27790,27805,27775,27780,39622
20210521,1025,27780,27785,27730,27755,95067
20210521,1026,27755,27770,27735,27740,32851
20210521,1027,27735,27755,27720,27755,69683
20210521,1028,27750,27770,27740,27765,26507
20210521,1029,27765,27785,27765,27785,54232
20210521,1030,27785,27785,27765,27785,17868
20210521,1031,27780,27800,27760,27800,35246
20210521,1032,27795,27810,27790,27795,52545
20210521,1033,27795,27800,27755,27765,40112
20210521,1034,27760,27775,27745,27770,51333
20210521,1035,27770,27775,27760,27765,31282
20210521,1036,27760,27785,27750,27750,40324
20210521,1037,27750,27760,27740,27740,51346
20210521,1038,27740,27760,27725,27755,105655
20210521,1039,27755,27770,27735,27735,33768
20210521,1040,27735,27735,27705,27705,61147
20210521,1041,27710,27710,27690,27700,91302
20210521,1042,27700,27725,27695,27710,49290
20210521,1043,27710,27715,27695,27695,46110
20210521,1044,27695,27695,27675,27680,69863
20210521,1045,27675,27685,27655,27665,75546
20210521,1046,27655,27665,27615,27635,188229
20210521,1047,27640,27640,27615,27615,45869
20210521,1048,27610,27650,27595,27640,153450
20210521,1049,27645,27645,27600,27610,80914
20210521,1050,27610,27610,27585,27595,91147
20210521,1051,27590,27595,27550,27555,83851
20210521,1052,27555,27575,27530,27560,102214
20210521,1053,27555,27580,27550,27570,63495
20210521,1054,27565,27570,27520,27530,108280
20210521,1055,27530,27570,27530,27555,60086
20210521,1056,27550,27550,27520,27535,71107
20210521,1057,27535,27535,27480,27495,328223
20210521,1058,27500,27500,27470,27480,92670
20210521,1059,27480,27505,27455,27460,90070
20210521,1100,27455,27465,27430,27445,107598
20210521,1101,27440,27460,27410,27455,254021
20210521,1102,27455,27480,27440,27445,143904
20210521,1103,27445,27445,27415,27420,116666
20210521,1104,27430,27430,27365,27375,238891
20210521,1105,27375,27400,27350,27385,120539
20210521,1106,27385,27390,27350,27355,79616
20210521,1107,27355,27355,27315,27325,151178
20210521,1108,27320,27355,27320,27345,74901
20210521,1109,27345,27375,27335,27370,133190
20210521,1110,27370,27370,27325,27330,174011
20210521,1111,27330,27350,27320,27340,119639
20210521,1112,27335,27340,27290,27300,217485
20210521,1113,27295,27320,27275,27275,80478
20210521,1114,27275,27275,27230,27235,148413
20210521,1115,27235,27255,27220,27230,168682
20210521,1116,27225,27250,27195,27240,218619
20210521,1117,27235,27245,27225,27245,113770
20210521,1118,27245,27250,27210,27225,99001
20210521,1119,27230,27230,27210,27210,57299
20210521,1120,27210,27210,27175,27185,128157
20210521,1121,27190,27205,27160,27200,89843
20210521,1122,27200,27250,27195,27245,85295
20210521,1123,27245,27250,27215,27220,116768
20210521,1124,27215,27215,27185,27195,122119
20210521,1125,27190,27200,27160,27200,71591
20210521,1126,27195,27240,27190,27235,118495
20210521,1127,27240,27240,27225,27230,111737
20210521,1128,27230,27230,27185,27200,171848
20210521,1129,27200,27210,27190,27200,148367
20210521,1130,27190,27190,27170,27180,99752
20210521,1131,27180,27185,27125,27140,289613
20210521,1132,27140,27145,27125,27135,76873
20210521,1133,27130,27190,27130,27185,203580
20210521,1134,27185,27190,27150,27160,102060
20210521,1135,27160,27160,27105,27140,125482
20210521,1136,27140,27165,27110,27150,73072
20210521,1137,27155,27170,27140,27170,67772
20210521,1138,27160,27165,27130,27135,64561
20210521,1139,27135,27155,27130,27140,90850
20210521,1140,27140,27160,27120,27160,81036
20210521,1141,27155,27155,27125,27140,100948
20210521,1142,27140,27155,27130,27155,23428
20210521,1143,27150,27155,27115,27120,121613
20210521,1144,27120,27170,27115,27150,64805
20210521,1145,27150,27150,27130,27145,40440
20210521,1146,27145,27165,27130,27145,53371
20210521,1147,27140,27200,27140,27185,171457
20210521,1148,27185,27200,27165,27170,110964
20210521,1149,27170,27175,27155,27170,112233
20210521,1150,27175,27190,27155,27160,64255
20210521,1151,27160,27165,27130,27130,83743
20210521,1152,27135,27150,27135,27135,48085
20210521,1153,27140,27150,27120,27150,77202
20210521,1154,27145,27155,27130,27145,115936
20210521,1155,27150,27150,27135,27140,32904
20210521,1156,27140,27160,27135,27155,46066
20210521,1157,27150,27170,27150,27170,40174
20210521,1158,27170,27170,27155,27160,31838
20210521,1159,27160,27190,27155,27175,71333
20210521,1200,27175,27180,27155,27160,69230
20210521,1201,27165,27185,27160,27180,54400
20210521,1202,27180,27185,27150,27155,43503
20210521,1203,27155,27175,27135,27140,57998
20210521,1204,27140,27140,27065,27075,371052
20210521,1205,27070,27100,27060,27080,69356
20210521,1206,27090,27135,27090,27135,114135
20210521,1207,27135,27160,27130,27150,61761
20210521,1208,27145,27165,27140,27155,48858
20210521,1209,27160,27160,27130,27130,65024
20210521,1210,27125,27130,27110,27115,30302
20210521,1211,27125,27125,27070,27085,73135
20210521,1212,27090,27125,27090,27115,55115
20210521,1213,27115,27130,27110,27120,56781
20210521,1214,27120,27120,27090,27090,52814
20210521,1215,27095,27100,27070,27070,33697
20210521,1216,27075,27075,27045,27070,141507
20210521,1217,27070,27105,27065,27070,27470
20210521,1218,27075,27095,27075,27085,16804
20210521,1219,27085,27125,27085,27120,71352
20210521,1220,27120,27130,27110,27130,29727
20210521,1221,27125,27130,27110,27115,13493
20210521,1222,27115,27155,27115,27140,178199
20210521,1223,27140,27170,27135,27140,141632
20210521,1224,27140,27145,27120,27125,87129
20210521,1225,27125,27125,27100,27115,47111
20210521,1226,27115,27130,27100,27100,78804
20210521,1227,27100,27125,27095,27115,22056
20210521,1228,27115,27140,27110,27135,39764
20210521,1229,27130,27145,27115,27145,32449
20210521,1230,27145,27150,27125,27150,82215
20210521,1231,27140,27220,27125,27205,303868
20210521,1232,27200,27235,27200,27215,210256
20210521,1233,27220,27235,27195,27205,127810
20210521,1234,27195,27210,27155,27170,114356
20210521,1235,27170,27175,27065,27065,279315
20210521,1236,27070,27095,27025,27095,214893
20210521,1237,27090,27130,27090,27115,90584
20210521,1238,27115,27135,27100,27130,57352
20210521,1239,27120,27155,27115,27150,59064
20210521,1240,27145,27185,27135,27165,83506
20210521,1241,27165,27195,27160,27195,63270
20210521,1242,27195,27220,27195,27205,70117
20210521,1243,27205,27220,27165,27195,91021
20210521,1244,27195,27230,27195,27210,87696
20210521,1245,27215,27225,27200,27220,41500
20210521,1246,27215,27225,27165,27170,27329
20210521,1247,27170,27195,27165,27185,49862
20210521,1248,27190,27195,27170,27180,30905
20210521,1249,27180,27210,27175,27195,41918
20210521,1250,27200,27225,27200,27220,31179
20210521,1251,27215,27215,27150,27155,82242
20210521,1252,27150,27150,27090,27095,108969
20210521,1253,27095,27130,27090,27095,55962
20210521,1254,27100,27105,27065,27095,65244
20210521,1255,27090,27115,27085,27105,24813
20210521,1256,27105,27120,27080,27085,68988
20210521,1257,27085,27105,27085,27100,24701
20210521,1258,27095,27125,27090,27125,37700
20210521,1259,27125,27135,27110,27125,60044
20210521,1300,27135,27140,27115,27130,71921
20210521,1301,27125,27130,27090,27110,32899
20210521,1302,27100,27130,27100,27120,43171
20210521,1303,27120,27130,27075,27080,54046
20210521,1304,27080,27085,27065,27085,82400
20210521,1305,27075,27085,27045,27060,133572
20210521,1306,27060,27065,27040,27060,47255
20210521,1307,27060,27075,27060,27065,29758
20210521,1308,27065,27090,27065,27085,63490
20210521,1309,27080,27080,27055,27065,43762
20210521,1310,27065,27070,27040,27070,57093
20210521,1311,27075,27080,27050,27060,53437
20210521,1312,27055,27090,27045,27090,106851
20210521,1313,27085,27090,27060,27090,36912
20210521,1314,27090,27095,27075,27095,13501
20210521,1315,27090,27100,27075,27100,47097
20210521,1316,27100,27155,27100,27140,156451
20210521,1317,27140,27140,27090,27100,52328
20210521,1318,27100,27100,27070,27075,78331
20210521,1319,27080,27115,27080,27100,19456
20210521,1320,27100,27135,27095,27120,45378
20210521,1321,27120,27150,27115,27130,59501
20210521,1322,27130,27160,27130,27145,79647
20210521,1323,27145,27150,27130,27140,33563
20210521,1324,27140,27150,27125,27145,45440
20210521,1325,27145,27175,27145,27170,90319
20210521,1326,27175,27175,27150,27155,57122
20210521,1327,27160,27160,27125,27125,25680
20210521,1328,27125,27155,27120,27140,29403
20210521,1329,27135,27140,27100,27110,55216
20210521,1330,27110,27115,27095,27110,54987
20210521,1331,27110,27145,27105,27130,53416
20210521,1332,27130,27145,27115,27125,36711
20210521,1333,27120,27145,27115,27115,82496
20210521,1334,27120,27120,27065,27080,124761
20210521,1335,27080,27095,27060,27060,60814
20210521,1336,27060,27085,27060,27075,52104
20210521,1337,27080,27085,27065,27070,45301
20210521,1338,27075,27085,27060,27080,29747
20210521,1339,27080,27095,27075,27095,16988
20210521,1340,27095,27120,27085,27120,71094
20210521,1341,27120,27135,27115,27125,97434
20210521,1342,27125,27135,27120,27135,48204
20210521,1343,27135,27145,27120,27125,14821
20210521,1344,27120,27155,27120,27145,73150
20210521,1345,27145,27150,27130,27145,28266
20210521,1346,27145,27175,27140,27160,93113
20210521,1347,27165,27185,27165,27170,101891
20210521,1348,27165,27180,27160,27160,56654
20210521,1349,27160,27185,27160,27160,53870
20210521,1350,27160,27190,27160,27190,21346
20210521,1351,27185,27200,27180,27180,57349
20210521,1352,27180,27190,27170,27190,19378
20210521,1353,27185,27190,27175,27190,32790
20210521,1354,27190,27200,27155,27155,56267
20210521,1355,27155,27165,27135,27145,77818
20210521,1356,27150,27180,27150,27175,45361
20210521,1357,27175,27195,27170,27180,44140
20210521,1358,27180,27190,27175,27180,16848
20210521,1359,27185,27185,27170,27185,4957
20210521,1400,27180,27180,27155,27165,8248
20210521,1401,27170,27200,27165,27175,103483
20210521,1402,27175,27175,27130,27140,52845
20210521,1403,27140,27160,27130,27155,39656
20210521,1404,27155,27205,27155,27200,77050
20210521,1405,27205,27225,27195,27210,143132
20210521,1406,27215,27215,27200,27205,75025
20210521,1407,27205,27210,27195,27195,38498
20210521,1408,27200,27200,27180,27180,30447
20210521,1409,27185,27200,27185,27200,59557
20210521,1410,27200,27220,27195,27210,36667
20210521,1411,27210,27210,27175,27180,51875
20210521,1412,27180,27180,27155,27160,64699
20210521,1413,27165,27180,27150,27160,29179
20210521,1414,27165,27180,27165,27175,12629
20210521,1415,27175,27205,27175,27200,33090
20210521,1416,27200,27215,27200,27210,66839
20210521,1417,27210,27225,27210,27215,80656
20210521,1418,27215,27240,27210,27240,86191
20210521,1419,27240,27255,27230,27230,155693
20210521,1420,27230,27235,27215,27220,39669
20210521,1421,27220,27245,27220,27225,27340
20210521,1422,27230,27230,27210,27210,35329
20210521,1423,27215,27230,27205,27225,18779
20210521,1424,27225,27230,27205,27205,38292
20210521,1425,27205,27205,27165,27175,57141
20210521,1426,27175,27190,27175,27190,17783
20210521,1427,27195,27205,27190,27195,13538
20210521,1428,27195,27205,27195,27195,30206
20210521,1429,27200,27200,27185,27190,31753
20210521,1430,27190,27190,27175,27175,26224
20210521,1431,27180,27200,27170,27190,39332
20210521,1432,27185,27195,27155,27155,64639
20210521,1433,27155,27175,27155,27165,44384
20210521,1434,27170,27185,27165,27185,15062
20210521,1435,27180,27185,27170,27175,16290
20210521,1436,27165,27180,27150,27150,27604
20210521,1437,27155,27155,27130,27140,73108
20210521,1438,27140,27140,27115,27115,60152
20210521,1439,27110,27140,27110,27140,42099
20210521,1440,27140,27145,27135,27135,13496
20210521,1441,27130,27145,27130,27140,10095
20210521,1442,27140,27160,27135,27150,31288
20210521,1443,27150,27160,27125,27125,52106
20210521,1444,27120,27120,27080,27080,106138
20210521,1445,27080,27095,27075,27075,50466
20210521,1446,27075,27080,27065,27080,74331
20210521,1447,27080,27095,27075,27085,37540
20210521,1448,27090,27120,27085,27095,46878
20210521,1449,27100,27110,27100,27105,14494
20210521,1450,27105,27110,27095,27100,30521
20210521,1451,27105,27115,27100,27105,19171
20210521,1452,27100,27105,27095,27100,23485
20210521,1453,27100,27100,27080,27090,48863
20210521,1454,27090,27110,27090,27095,36149
20210521,1455,27095,27110,27095,27105,54264
20210521,1456,27105,27130,27100,27130,57078
20210521,1457,27125,27130,27115,27120,22766
20210521,1458,27120,27135,27120,27125,29226
20210521,1459,27125,27130,27120,27125,20915
20210521,1500,27130,27130,27115,27130,35271
20210521,1501,27125,27155,27120,27155,67648
20210521,1502,27160,27170,27150,27155,47015
20210521,1503,27155,27165,27145,27165,25759
20210521,1504,27165,27180,27160,27175,45197
20210521,1505,27180,27185,27170,27170,57442
20210521,1506,27170,27175,27145,27150,25071
20210521,1507,27150,27160,27145,27145,25254
20210521,1508,27145,27160,27145,27155,11875
20210521,1509,27155,27170,27155,27160,16404
20210521,1510,27165,27185,27160,27175,58640
20210521,1511,27175,27175,27155,27160,44065
20210521,1512,27155,27165,27155,27155,14322
20210521,1513,27155,27160,27130,27140,34654
20210521,1514,27140,27150,27135,27145,17073
20210521,1515,27140,27150,27115,27125,89150
20210521,1516,27130,27150,27125,27145,26173
20210521,1517,27150,27155,27140,27145,70435
20210521,1518,27145,27160,27140,27150,99551
20210521,1519,27150,27160,27145,27155,105713
20210521,1520,27155,27165,27150,27160,201452
20210521,1530,27145,27145,27145,27145,201911